Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

9.000 +0.750 (+9.09%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 07, 2023 0.4402 0 +0.08(+22.28%)
Sep 06, 2023 0.3600 0.3690 0.3600 0.3600 4,775 +0.00(+0.00%)
Sep 05, 2023 0.3600 0.3900 0.3600 0.3600 17,465 -0.02(-4.76%)
Sep 01, 2023 0.3690 0.3780 0.3690 0.3780 15,500 +0.02(+5.00%)
Aug 31, 2023 0.3695 0.3700 0.3600 0.3600 13,500 -0.01(-2.57%)
Aug 30, 2023 0.3600 0.3695 0.3600 0.3695 1,844 +0.01(+2.64%)
Aug 29, 2023 0.3700 0.3799 0.3600 0.3600 2,000 -0.01(-2.70%)
Aug 28, 2023 0.3700 0.3700 0.3700 0.3700 1,003 +0.01(+2.78%)
Aug 25, 2023 0.3600 0.3600 0.3600 0.3600 205 -0.02(-5.26%)
Aug 24, 2023 0.3575 0.3800 0.3388 0.3800 1,090 +0.00(+0.00%)
Aug 23, 2023 0.3300 0.3800 0.3300 0.3800 615 +0.02(+5.56%)
Aug 21, 2023 0.3600 51 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3600 0.3400 0.3600 617 +0.05(+16.13%)
Aug 17, 2023 0.3310 0.3448 0.3100 0.3100 37,777 -0.05(-13.89%)
Aug 16, 2023 0.3600 0.3618 0.3400 0.3600 17,933 +0.02(+5.88%)
Aug 15, 2023 0.3201 0.3400 0.3201 0.3400 3,153 +0.02(+6.25%)
Aug 14, 2023 0.3500 0.3600 0.3200 0.3200 2,505 -0.03(-8.57%)
Aug 11, 2023 0.3655 0.3655 0.3400 0.3500 106,453 +0.00(+0.00%)
Aug 10, 2023 0.3100 0.3655 0.3100 0.3500 47,675 +0.05(+16.67%)
Aug 09, 2023 0.2750 0.3000 0.2750 0.3000 800 +0.02(+7.14%)
Aug 08, 2023 0.2860 0.2860 0.2750 0.2800 8,700 -0.02(-6.67%)
Aug 07, 2023 0.2940 0.3100 0.2900 0.3000 13,445 +0.00(+0.33%)
Aug 04, 2023 0.2600 0.3000 0.2500 0.2990 52,696 -0.00(-0.33%)
Aug 03, 2023 0.3000 0.3004 0.2500 0.3000 63,943 -0.01(-3.23%)
Aug 01, 2023 0.3100 50 -0.00(-0.10%)
Jul 31, 2023 0.3150 0.3150 0.3100 0.3103 7,671 +0.00(+0.62%)
Jul 28, 2023 0.3084 0.3084 0.3084 0.3084 125 +0.00(+1.11%)
Jul 27, 2023 0.3075 0.3100 0.3050 0.3050 16,457 +0.02(+5.17%)
Jul 26, 2023 0.3000 0.3000 0.2655 0.2900 24,001 +0.00(+1.58%)
Jul 24, 2023 0.2855 86 -0.02(-7.24%)
Jul 21, 2023 0.2855 0.3078 0.2855 0.3078 1,061 -0.01(-3.81%)
Jul 19, 2023 0.3200 30 -0.01(-3.03%)
Jul 18, 2023 0.3275 0.3300 0.3275 0.3300 1,091 +0.00(+1.29%)
Jul 17, 2023 0.3258 0.3258 0.3258 0.3258 1,040 -0.00(-0.21%)
Jul 14, 2023 0.3265 0.3265 0.3265 0.3265 1,000 -0.00(-1.06%)
Jul 13, 2023 0.3300 0.3300 0.3300 0.3300 1,402 +0.00(+0.00%)
Jul 12, 2023 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 918 -0.00(-0.78%)
Jul 10, 2023 0.3250 0.3250 0.3200 0.3225 2,879 +0.00(+0.78%)
Jul 07, 2023 0.3250 0.3250 0.3200 0.3200 16,021 +0.00(+0.00%)
Jul 06, 2023 0.3200 0.3200 0.3200 0.3200 29,231 +0.00(+0.00%)
Jul 05, 2023 0.3200 0.3200 0.3200 0.3200 1,109 -0.02(-5.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.